ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cyngn Inc. - Common stock (NQ:CYN)

1.640 +0.010 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 1.690 1.690 1.600 1.640 174,277 +0.01(+0.61%)
Apr 23, 2026 1.690 1.690 1.580 1.630 199,710 -0.06(-3.55%)
Apr 22, 2026 1.580 1.720 1.575 1.690 497,591 +0.15(+9.74%)
Apr 21, 2026 1.670 1.670 1.540 1.540 339,820 -0.13(-7.78%)
Apr 20, 2026 1.590 1.690 1.575 1.670 450,287 +0.07(+4.37%)
Apr 17, 2026 1.680 1.730 1.590 1.600 478,008 -0.05(-3.03%)
Apr 16, 2026 1.760 1.760 1.620 1.650 347,636 -0.08(-4.62%)
Apr 15, 2026 1.610 1.730 1.610 1.730 281,650 +0.13(+8.12%)
Apr 14, 2026 1.600 1.630 1.570 1.600 385,753 +0.01(+0.63%)
Apr 13, 2026 1.500 1.600 1.480 1.590 374,368 +0.09(+6.00%)
Apr 10, 2026 1.520 1.580 1.500 1.500 248,998 -0.02(-1.32%)
Apr 09, 2026 1.600 1.610 1.520 1.520 299,689 -0.10(-6.17%)
Apr 08, 2026 1.730 1.740 1.605 1.620 277,219 -0.02(-1.22%)
Apr 07, 2026 1.610 1.675 1.535 1.640 401,952 +0.02(+1.23%)
Apr 06, 2026 1.650 1.685 1.605 1.620 297,403 +0.00(+0.00%)
Apr 02, 2026 1.580 1.660 1.580 1.620 262,199 -0.04(-2.41%)
Apr 01, 2026 1.680 1.730 1.660 1.660 348,708 +0.00(+0.00%)
Mar 31, 2026 1.490 1.710 1.490 1.660 471,741 +0.18(+12.16%)
Mar 30, 2026 1.570 1.570 1.460 1.480 414,673 -0.06(-3.90%)
Mar 27, 2026 1.700 1.700 1.450 1.540 1,389,112 -0.20(-11.49%)
Mar 26, 2026 1.760 1.880 1.700 1.740 491,344 -0.27(-13.43%)
Mar 25, 2026 2.040 2.075 1.915 2.010 1,232,741 -0.06(-2.90%)
Mar 24, 2026 2.020 2.100 2.000 2.070 791,605 +0.11(+5.61%)
Mar 23, 2026 2.200 2.200 1.930 1.960 1,072,996 -0.25(-11.31%)
Mar 20, 2026 2.270 2.300 2.200 2.210 399,237 -0.09(-3.91%)
Mar 19, 2026 2.360 2.370 2.160 2.300 1,798,844 -0.10(-4.17%)
Mar 18, 2026 2.540 2.560 2.340 2.400 1,007,874 -0.27(-10.11%)
Mar 17, 2026 2.210 2.690 2.210 2.670 2,875,384 +0.36(+15.58%)
Mar 16, 2026 2.580 2.948 2.200 2.310 14,730,512 -0.07(-2.94%)
Mar 13, 2026 2.130 2.470 2.130 2.380 2,048,440 +0.22(+10.19%)
Mar 12, 2026 1.875 2.250 1.850 2.160 3,308,862 +0.24(+12.50%)
Mar 11, 2026 1.950 2.070 1.825 1.920 44,461,464 +0.32(+20.00%)
Mar 10, 2026 1.530 1.650 1.530 1.600 390,730 +0.04(+2.56%)
Mar 09, 2026 1.460 1.640 1.450 1.560 357,683 +0.08(+5.41%)
Mar 06, 2026 1.500 1.530 1.450 1.480 223,012 -0.01(-0.67%)
Mar 05, 2026 1.590 1.630 1.450 1.490 271,598 -0.08(-5.10%)
Mar 04, 2026 1.490 1.650 1.490 1.570 593,361 +0.08(+5.37%)
Mar 03, 2026 1.460 1.540 1.410 1.490 319,323 -0.02(-1.32%)
Mar 02, 2026 1.470 1.560 1.420 1.510 264,487 -0.02(-1.31%)
Feb 27, 2026 1.540 1.560 1.490 1.530 182,882 -0.04(-2.55%)
Feb 26, 2026 1.540 1.600 1.510 1.570 204,702 +0.01(+0.64%)
Feb 25, 2026 1.480 1.570 1.470 1.560 320,468 +0.10(+6.85%)
Feb 24, 2026 1.370 1.470 1.331 1.460 378,756 +0.08(+5.80%)
Feb 23, 2026 1.410 1.420 1.340 1.380 393,961 -0.05(-3.50%)
Feb 20, 2026 1.470 1.500 1.410 1.430 359,543 -0.08(-5.30%)
Feb 19, 2026 1.450 1.510 1.410 1.510 330,572 +0.05(+3.42%)
Feb 18, 2026 1.460 1.500 1.435 1.460 217,578 +0.01(+0.69%)
Feb 17, 2026 1.500 1.508 1.430 1.450 373,871 -0.07(-4.61%)
Feb 13, 2026 1.450 1.560 1.450 1.520 315,897 +0.07(+4.83%)
Feb 12, 2026 1.530 1.535 1.410 1.450 771,392 -0.10(-6.45%)
Feb 11, 2026 1.630 1.630 1.491 1.550 491,890 -0.08(-4.91%)
Feb 10, 2026 1.660 1.705 1.610 1.630 495,838 -0.06(-3.55%)
Feb 09, 2026 1.680 1.715 1.580 1.690 599,324 -0.03(-1.74%)
Feb 06, 2026 1.610 1.740 1.610 1.720 609,304 +0.12(+7.50%)
Feb 05, 2026 1.670 1.670 1.530 1.600 1,090,455 -0.18(-10.11%)
Feb 04, 2026 1.890 1.930 1.750 1.780 2,008,652 -0.18(-9.18%)
Feb 03, 2026 1.960 2.100 1.820 1.960 53,352,824 +0.29(+17.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.